Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.010 (0.81%)
Jan 21, 2026, 4:08 PM HKT
HKG:0686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | - | 0.81% | 128,000 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 40,000 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -2.34% | 1,360,800 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 536,000 |
| Jan 15, 2026 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 5.60% | 1,805,400 |
| Jan 14, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 1,141,800 |
| Jan 13, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 610,600 |
| Jan 12, 2026 | 1.17 | 1.27 | 1.16 | 1.20 | 1.20 | 6.19% | 1,184,800 |
| Jan 9, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 411,600 |
| Jan 8, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 810,000 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 4,044,200 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 3,694,000 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 1,761,600 |
| Jan 2, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 562,000 |
| Dec 31, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 115,000 |
| Dec 30, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 414,000 |
| Dec 29, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 849,000 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 3,287,600 |
| Dec 23, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 754,220 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 643,000 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 86,000 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 388,400 |
| Dec 17, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 1,098,000 |
| Dec 16, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 341,000 |
| Dec 15, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 437,600 |
| Dec 12, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 176,000 |
| Dec 11, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 308,000 |
| Dec 10, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 417,320 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 434,800 |
| Dec 8, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 572,000 |
| Dec 5, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 112,000 |
| Dec 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 72,000 |
| Dec 3, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 1,390,000 |
| Dec 2, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 114,000 |
| Dec 1, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 789,800 |
| Nov 28, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 48,000 |
| Nov 27, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 470,000 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 592,000 |
| Nov 25, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 865,000 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 444,000 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 2,072,000 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 512,000 |
| Nov 19, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 367,000 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 702,000 |
| Nov 17, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 554,000 |
| Nov 14, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | - | 2,045,400 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 75,200 |
| Nov 12, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 456,000 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 86,800 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 151,000 |